99,712$
0,41%
Echtzeit-Aktienkurs NetEase
Bid:
Ask:
Aktienkurse zur NetEase Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 99,62 | 99,87 | 97,64 | 99,76 | 0,45% | 1.599.607,00 |
| 16.01.2025 | 100,15 | 100,43 | 98,60 | 99,31 | -4,44% | 2.095.877,00 |
| 15.01.2025 | 99,70 | 104,80 | 99,25 | 103,92 | 8,22% | 3.377.098,00 |
| 14.01.2025 | 95,50 | 96,15 | 94,50 | 96,03 | 1,89% | 1.409.853,00 |
| 13.01.2025 | 94,69 | 95,91 | 93,24 | 94,25 | 3,45% | 2.423.707,00 |
| 10.01.2025 | 93,60 | 93,68 | 90,27 | 91,11 | -1,27% | 1.732.588,00 |
| 08.01.2025 | 91,08 | 92,29 | 90,26 | 92,28 | 2,85% | 1.065.841,00 |
| 07.01.2025 | 89,07 | 90,91 | 89,03 | 89,72 | 1,70% | 1.190.229,00 |
| 06.01.2025 | 89,89 | 90,72 | 87,73 | 88,22 | -0,03% | 1.209.221,00 |
| 03.01.2025 | 88,33 | 89,13 | 88,00 | 88,25 | 0,56% | 685.362,00 |
| 02.01.2025 | 88,51 | 89,84 | 87,67 | 87,76 | -1,63% | 767.296,00 |
| 31.12.2024 | 89,03 | 89,81 | 88,69 | 89,21 | -0,04% | 611.214,00 |
| 30.12.2024 | 90,30 | 90,51 | 89,03 | 89,25 | -2,44% | 701.656,00 |
| 27.12.2024 | 91,79 | 91,99 | 91,00 | 91,48 | -0,90% | 459.687,00 |
| 26.12.2024 | 91,91 | 92,65 | 91,47 | 92,31 | 0,10% | 357.774,00 |
| 24.12.2024 | 92,94 | 93,18 | 92,13 | 92,22 | -0,16% | 236.216,00 |
| 23.12.2024 | 92,73 | 93,29 | 91,72 | 92,37 | 0,30% | 799.400,00 |
| 20.12.2024 | 91,80 | 92,90 | 91,49 | 92,09 | 0,30% | 642.607,00 |
| 19.12.2024 | 92,19 | 92,74 | 91,67 | 91,81 | 0,51% | 716.908,00 |
| 18.12.2024 | 93,45 | 93,69 | 91,04 | 91,34 | -2,45% | 956.090,00 |
| 17.12.2024 | 93,01 | 94,33 | 92,64 | 93,63 | 0,31% | 1.320.713,00 |
| 16.12.2024 | 93,02 | 94,58 | 92,93 | 93,34 | -2,21% | 1.040.104,00 |
| 13.12.2024 | 93,96 | 95,63 | 93,79 | 95,45 | -0,86% | 1.277.268,00 |
| 12.12.2024 | 95,96 | 97,19 | 95,85 | 96,28 | -0,64% | 706.333,00 |
| 11.12.2024 | 95,88 | 96,98 | 95,45 | 96,90 | 0,44% | 936.142,00 |
| 10.12.2024 | 97,47 | 97,47 | 95,80 | 96,48 | -4,44% | 1.305.341,00 |
| 09.12.2024 | 100,00 | 102,40 | 99,00 | 100,96 | 10,59% | 3.078.759,00 |
| 06.12.2024 | 91,94 | 92,22 | 91,23 | 91,29 | 1,03% | 1.100.148,00 |
| 05.12.2024 | 91,13 | 91,38 | 90,00 | 90,36 | -0,47% | 2.226.807,00 |
| 04.12.2024 | 91,03 | 91,49 | 90,18 | 90,79 | 1,60% | 2.265.813,00 |
| 03.12.2024 | 88,70 | 89,99 | 88,53 | 89,36 | 0,55% | 1.243.923,00 |
| 02.12.2024 | 88,50 | 89,04 | 87,82 | 88,87 | 1,59% | 1.237.896,00 |
| 29.11.2024 | 86,64 | 88,00 | 85,94 | 87,48 | 1,06% | 607.581,00 |
| 27.11.2024 | 87,05 | 87,66 | 86,11 | 86,56 | 0,41% | 724.423,00 |
| 26.11.2024 | 86,08 | 86,48 | 84,97 | 86,21 | 0,95% | 1.155.781,00 |
| 25.11.2024 | 86,16 | 86,62 | 85,36 | 85,40 | -1,21% | 1.634.372,00 |
| 22.11.2024 | 87,52 | 88,17 | 86,36 | 86,45 | -2,47% | 1.991.525,00 |
| 21.11.2024 | 87,49 | 88,85 | 87,34 | 88,64 | 1,27% | 1.099.034,00 |
| 20.11.2024 | 86,54 | 87,61 | 85,85 | 87,53 | 2,16% | 1.641.468,00 |
| 19.11.2024 | 86,13 | 86,72 | 85,46 | 85,68 | -2,92% | 1.532.851,00 |
| 18.11.2024 | 87,20 | 89,25 | 87,05 | 88,26 | 3,24% | 2.003.481,00 |
| 15.11.2024 | 85,97 | 86,79 | 83,43 | 85,49 | 1,51% | 2.041.932,00 |
| 14.11.2024 | 81,03 | 84,61 | 80,89 | 84,22 | 10,41% | 4.748.143,00 |
| 13.11.2024 | 77,36 | 77,57 | 75,88 | 76,28 | -2,79% | 1.662.189,00 |
| 12.11.2024 | 77,84 | 78,59 | 76,98 | 78,47 | 1,11% | 1.743.929,00 |
| 11.11.2024 | 77,50 | 77,81 | 77,01 | 77,61 | 1,11% | 1.267.138,00 |
| 08.11.2024 | 76,68 | 77,24 | 76,18 | 76,76 | -5,42% | 2.541.048,00 |
| 07.11.2024 | 81,55 | 81,93 | 80,44 | 81,16 | 1,45% | 1.888.785,00 |
| 06.11.2024 | 79,60 | 80,62 | 78,19 | 80,00 | -0,22% | 1.010.190,00 |
| 05.11.2024 | 79,89 | 80,84 | 79,59 | 80,18 | 1,44% | 1.257.199,00 |
| 04.11.2024 | 79,85 | 80,86 | 78,99 | 79,04 | -0,10% | 1.277.640,00 |
| 01.11.2024 | 80,34 | 80,34 | 79,10 | 79,12 | -1,73% | 933.337,00 |
| 31.10.2024 | 80,51 | 80,76 | 79,83 | 80,51 | -0,24% | 1.011.938,00 |
| 30.10.2024 | 80,48 | 81,39 | 80,01 | 80,70 | -1,97% | 895.767,00 |
| 29.10.2024 | 83,07 | 83,20 | 82,02 | 82,32 | 1,53% | 1.233.103,00 |
| 28.10.2024 | 79,90 | 81,65 | 79,61 | 81,08 | 1,68% | 1.131.678,00 |
| 25.10.2024 | 79,63 | 80,62 | 78,81 | 79,74 | 1,08% | 1.159.874,00 |
| 24.10.2024 | 79,52 | 79,76 | 78,28 | 78,89 | -1,45% | 887.810,00 |
| 23.10.2024 | 81,04 | 81,04 | 79,72 | 80,05 | -1,22% | 1.338.521,00 |
| 22.10.2024 | 80,50 | 81,49 | 80,30 | 81,04 | -0,31% | 1.066.760,00 |
| 21.10.2024 | 80,45 | 81,59 | 80,45 | 81,29 | -1,37% | 1.231.410,00 |
| 18.10.2024 | 84,20 | 84,57 | 82,25 | 82,42 | 3,37% | 1.827.127,00 |
| 17.10.2024 | 80,00 | 80,49 | 79,25 | 79,73 | -2,60% | 1.937.551,00 |
| 16.10.2024 | 83,00 | 83,39 | 81,75 | 81,86 | -0,23% | 1.485.128,00 |
| 15.10.2024 | 83,46 | 84,56 | 81,77 | 82,05 | -3,47% | 2.100.382,00 |
| 14.10.2024 | 85,40 | 86,99 | 84,75 | 85,00 | -3,79% | 1.876.343,00 |
| 11.10.2024 | 86,93 | 88,89 | 86,55 | 88,35 | 0,30% | 1.258.024,00 |
| 10.10.2024 | 88,77 | 89,36 | 87,08 | 88,09 | -1,11% | 1.772.719,00 |
| 09.10.2024 | 88,88 | 90,27 | 87,41 | 89,08 | -5,62% | 2.897.797,00 |
| 08.10.2024 | 93,55 | 95,67 | 93,00 | 94,38 | -5,19% | 2.327.805,00 |
| 07.10.2024 | 101,85 | 102,83 | 97,85 | 99,55 | -2,72% | 3.046.645,00 |
| 04.10.2024 | 103,00 | 103,31 | 100,60 | 102,33 | 0,85% | 1.440.297,00 |
| 03.10.2024 | 101,74 | 104,08 | 101,30 | 101,47 | -2,68% | 2.542.156,00 |
| 02.10.2024 | 103,00 | 104,40 | 100,46 | 104,26 | 7,92% | 4.519.147,00 |
| 01.10.2024 | 93,65 | 96,69 | 92,79 | 96,61 | 3,29% | 2.423.939,00 |
| 30.09.2024 | 97,16 | 97,19 | 93,42 | 93,53 | -0,05% | 3.250.263,00 |
| 27.09.2024 | 93,01 | 94,89 | 92,58 | 93,58 | 2,69% | 3.327.106,00 |
| 26.09.2024 | 94,31 | 94,48 | 89,31 | 91,13 | 4,88% | 4.529.818,00 |
| 25.09.2024 | 86,10 | 87,86 | 85,84 | 86,89 | -0,11% | 1.798.359,00 |
| 24.09.2024 | 85,94 | 87,09 | 84,47 | 86,99 | 8,08% | 2.755.318,00 |
| 23.09.2024 | 79,83 | 81,65 | 79,40 | 80,49 | 2,02% | 1.530.118,00 |
| 20.09.2024 | 79,67 | 80,05 | 78,82 | 78,90 | -0,70% | 1.172.223,00 |
| 19.09.2024 | 78,89 | 79,59 | 78,00 | 79,46 | 3,58% | 1.199.368,00 |
| 18.09.2024 | 77,29 | 78,00 | 76,64 | 76,71 | -0,40% | 505.455,00 |
| 17.09.2024 | 77,23 | 78,33 | 76,99 | 77,02 | 0,31% | 747.114,00 |
| 16.09.2024 | 77,37 | 77,70 | 76,60 | 76,78 | -0,70% | 1.393.719,00 |
| 13.09.2024 | 76,98 | 77,76 | 76,98 | 77,32 | 0,19% | 1.022.188,00 |
| 12.09.2024 | 77,93 | 78,28 | 76,96 | 77,18 | -1,25% | 1.020.485,00 |
| 11.09.2024 | 77,07 | 78,47 | 76,50 | 78,15 | 2,26% | 1.524.202,00 |
| 10.09.2024 | 77,00 | 77,27 | 75,85 | 76,42 | -1,44% | 1.815.457,00 |
| 09.09.2024 | 77,28 | 77,95 | 77,08 | 77,54 | -0,05% | 812.006,00 |
| 06.09.2024 | 78,02 | 78,26 | 77,19 | 77,58 | -1,26% | 1.209.338,00 |
| 05.09.2024 | 79,89 | 79,91 | 78,34 | 78,57 | -1,24% | 1.370.520,00 |
| 04.09.2024 | 79,00 | 80,22 | 78,90 | 79,56 | 2,00% | 1.364.797,00 |
| 03.09.2024 | 78,90 | 78,90 | 77,57 | 78,00 | -3,03% | 2.539.831,00 |
| 30.08.2024 | 81,81 | 81,81 | 80,18 | 80,44 | -0,11% | 1.863.245,00 |
| 29.08.2024 | 81,19 | 81,50 | 80,47 | 80,53 | 0,20% | 1.854.141,00 |
| 28.08.2024 | 82,64 | 83,24 | 80,30 | 80,37 | -3,78% | 1.806.627,00 |
| 27.08.2024 | 83,64 | 84,34 | 83,08 | 83,53 | 1,26% | 1.329.042,00 |
| 26.08.2024 | 81,49 | 82,59 | 81,28 | 82,49 | 0,50% | 1.872.395,00 |